Cable One, Inc. (CABO) stock
CABONYSECable & Other Pay Television ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 3/3098% below fair value
$5.46+0.14 (+2.63%)
Close on Oct 30, 2026Market cap $30.98MP/E –Yield 54.03%
Price history
Cable One share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.46
+2.63% on the day
52-week range
$4.36 – $152.07
-96.4% from the high
Change over 52 weeks
-96.2%
From $142.83 on Oct 30, 2025
Average volume
450,023
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.75 | $6.20 | $4.36 | $5.46 | +13.04% | 3,596,987 |
| Oct 19, 2026 | $7.14 | $7.14 | $4.78 | $4.83 | -33.20% | 4,187,118 |
| Oct 12, 2026 | $10.61 | $13.56 | $7.19 | $7.23 | -35.10% | 4,357,823 |
| Oct 5, 2026 | $11.87 | $16.31 | $9.84 | $11.14 | -8.76% | 6,608,545 |
| Sep 28, 2026 | $14.49 | $14.49 | $9.90 | $12.21 | -16.66% | 4,028,218 |
| Sep 21, 2026 | $17.37 | $18.39 | $14.52 | $14.65 | -15.66% | 1,706,400 |
| Sep 14, 2026 | $21.76 | $22.31 | $16.99 | $17.37 | -18.49% | 1,688,584 |
| Sep 8, 2026 | $25.31 | $25.33 | $20.71 | $21.31 | -16.33% | 1,029,373 |
| Aug 31, 2026 | $25.19 | $29.39 | $22.64 | $25.47 | -0.12% | 1,586,961 |
| Aug 24, 2026 | $22.64 | $26.68 | $21.98 | $25.50 | +11.74% | 1,559,170 |
| Aug 17, 2026 | $33.82 | $34.30 | $22.62 | $22.82 | -33.82% | 1,640,922 |
| Aug 10, 2026 | $36.77 | $37.34 | $33.00 | $34.48 | -7.61% | 1,092,170 |
| Aug 3, 2026 | $41.23 | $45.57 | $36.28 | $37.32 | -6.68% | 972,597 |
| Jul 27, 2026 | $38.00 | $44.12 | $38.00 | $39.99 | +6.27% | 983,644 |
| Jul 20, 2026 | $38.48 | $40.27 | $36.38 | $37.63 | -4.25% | 885,259 |
| Jul 13, 2026 | $36.79 | $44.46 | $36.64 | $39.30 | +8.59% | 1,201,795 |
| Jul 6, 2026 | $48.99 | $49.41 | $33.38 | $36.19 | -26.01% | 1,297,604 |
| Jun 29, 2026 | $54.17 | $59.28 | $46.46 | $48.91 | -7.49% | 1,301,864 |
| Jun 22, 2026 | $40.38 | $52.88 | $39.52 | $52.87 | +28.98% | 1,562,504 |
| Jun 15, 2026 | $47.00 | $49.28 | $40.78 | $40.99 | -12.79% | 1,667,983 |
| Jun 8, 2026 | $43.00 | $47.22 | $40.89 | $47.00 | +7.26% | 1,068,641 |
| Jun 1, 2026 | $52.24 | $52.24 | $43.65 | $43.82 | -16.61% | 994,993 |
| May 26, 2026 | $51.27 | $58.13 | $49.13 | $52.55 | +0.52% | 733,363 |
| May 18, 2026 | $48.04 | $52.56 | $45.37 | $52.28 | +7.20% | 1,246,927 |
| May 11, 2026 | $61.99 | $63.29 | $47.26 | $48.77 | -21.83% | 980,761 |
| May 4, 2026 | $76.60 | $79.00 | $53.94 | $62.39 | -16.82% | 1,360,472 |
| Apr 27, 2026 | $104.13 | $105.57 | $72.56 | $75.01 | -27.17% | 996,897 |
| Apr 20, 2026 | $107.97 | $119.52 | $102.08 | $103.00 | -4.20% | 863,868 |
| Apr 13, 2026 | $91.35 | $107.95 | $90.25 | $107.52 | +17.09% | 493,814 |
| Apr 6, 2026 | $95.31 | $100.00 | $89.53 | $91.83 | -5.10% | 427,485 |
| Mar 30, 2026 | $95.41 | $97.61 | $87.15 | $96.76 | +1.63% | 407,998 |
| Mar 23, 2026 | $99.12 | $99.90 | $89.99 | $95.21 | +0.82% | 613,003 |
| Mar 16, 2026 | $114.45 | $115.75 | $93.17 | $94.44 | -16.45% | 921,561 |
| Mar 9, 2026 | $110.07 | $116.00 | $101.00 | $113.04 | +1.54% | 729,072 |
| Mar 2, 2026 | $93.65 | $116.70 | $92.76 | $111.33 | +16.03% | 803,599 |
| Feb 23, 2026 | $103.69 | $105.14 | $85.45 | $95.95 | -8.90% | 1,106,480 |
| Feb 17, 2026 | $113.50 | $116.37 | $100.73 | $105.32 | -7.27% | 586,589 |
| Feb 9, 2026 | $100.85 | $116.11 | $95.87 | $113.58 | +12.73% | 573,793 |
| Feb 2, 2026 | $80.40 | $102.13 | $80.40 | $100.75 | +24.40% | 994,964 |
| Jan 26, 2026 | $80.65 | $82.32 | $70.37 | $80.99 | +0.42% | 828,628 |
| Jan 20, 2026 | $85.60 | $87.55 | $80.18 | $80.65 | -6.38% | 675,569 |
| Jan 12, 2026 | $97.78 | $105.53 | $84.39 | $86.15 | -12.32% | 876,001 |
| Jan 5, 2026 | $103.06 | $105.68 | $94.40 | $98.26 | -5.66% | 745,389 |
| Dec 29, 2025 | $116.44 | $121.01 | $103.69 | $104.16 | -10.92% | 525,575 |
| Dec 22, 2025 | $125.96 | $128.01 | $114.10 | $116.93 | -7.99% | 320,098 |
| Dec 15, 2025 | $132.84 | $138.00 | $126.00 | $127.09 | -3.97% | 884,841 |
| Dec 8, 2025 | $128.58 | $137.91 | $119.44 | $132.35 | +3.98% | 751,858 |
| Dec 1, 2025 | $116.78 | $128.95 | $114.92 | $127.29 | +8.62% | 622,054 |
| Nov 24, 2025 | $110.91 | $117.76 | $103.95 | $117.19 | +7.39% | 554,018 |
| Nov 17, 2025 | $107.29 | $109.85 | $96.67 | $109.13 | +1.30% | 895,262 |
| Nov 10, 2025 | $131.76 | $135.29 | $105.26 | $107.73 | -18.06% | 839,192 |
| Nov 3, 2025 | $146.63 | $147.53 | $116.13 | $131.48 | -11.49% | 672,730 |
| Oct 27, 2025 | $161.88 | $167.36 | $136.80 | $148.55 | -7.77% | 420,171 |
| Oct 20, 2025 | $164.60 | $168.55 | $153.32 | $161.06 | -1.76% | 466,137 |
| Oct 13, 2025 | $155.48 | $164.61 | $151.77 | $163.95 | +5.45% | 374,870 |
| Oct 6, 2025 | $180.74 | $180.74 | $155.12 | $155.48 | -12.89% | 551,489 |
| Sep 29, 2025 | $166.02 | $178.85 | $162.43 | $178.48 | +7.20% | 542,129 |
| Sep 22, 2025 | $168.15 | $171.80 | $158.77 | $166.49 | -1.60% | 485,178 |
| Sep 15, 2025 | $174.24 | $179.01 | $165.52 | $169.19 | -1.59% | 541,198 |
| Sep 8, 2025 | $162.50 | $179.73 | $156.35 | $171.93 | +4.92% | 771,251 |
| Sep 2, 2025 | $159.95 | $169.00 | $150.66 | $163.86 | +1.47% | 418,230 |
| Aug 25, 2025 | $162.82 | $164.50 | $155.22 | $161.48 | -1.40% | 542,008 |
| Aug 18, 2025 | $155.00 | $164.15 | $151.32 | $163.78 | +6.36% | 624,561 |
| Aug 11, 2025 | $133.09 | $156.37 | $124.10 | $153.99 | +15.83% | 909,125 |
| Aug 4, 2025 | $137.75 | $154.21 | $132.40 | $132.94 | -2.80% | 1,063,690 |
| Jul 28, 2025 | $143.77 | $146.40 | $127.34 | $136.77 | -5.24% | 1,310,754 |
| Jul 21, 2025 | $130.00 | $159.36 | $129.99 | $144.33 | +12.29% | 1,261,760 |
| Jul 14, 2025 | $123.39 | $130.44 | $117.54 | $128.53 | +3.12% | 1,253,122 |
| Jul 7, 2025 | $135.48 | $137.88 | $124.31 | $124.64 | -9.26% | 927,406 |
| Jun 30, 2025 | $131.70 | $147.49 | $130.79 | $137.36 | +5.12% | 688,609 |
| Jun 23, 2025 | $127.26 | $133.96 | $121.37 | $130.67 | +1.93% | 922,814 |
| Jun 16, 2025 | $137.94 | $138.44 | $125.35 | $128.20 | -2.74% | 1,198,120 |
| Jun 9, 2025 | $138.24 | $148.00 | $130.08 | $131.81 | -3.00% | 1,197,962 |
| Jun 2, 2025 | $145.31 | $146.72 | $134.66 | $135.88 | -7.14% | 1,217,374 |
| May 26, 2025 | $144.84 | $159.02 | $142.63 | $146.33 | -3.53% | 1,041,389 |
| May 19, 2025 | $156.03 | $165.46 | $140.69 | $151.69 | -4.71% | 1,271,547 |
| May 12, 2025 | $170.25 | $173.23 | $156.25 | $159.19 | -3.52% | 1,264,916 |
| May 5, 2025 | $151.52 | $187.90 | $150.03 | $164.99 | +8.18% | 1,552,488 |
| Apr 28, 2025 | $269.22 | $277.56 | $150.00 | $152.51 | -43.49% | 1,749,412 |
| Apr 21, 2025 | $253.19 | $271.95 | $248.00 | $269.88 | +5.81% | 496,486 |
| Apr 14, 2025 | $265.98 | $269.99 | $247.69 | $255.05 | -3.80% | 433,275 |
| Apr 7, 2025 | $247.15 | $271.01 | $234.72 | $265.13 | +4.01% | 605,750 |
| Mar 31, 2025 | $264.48 | $276.71 | $252.45 | $254.91 | -4.80% | 682,344 |
| Mar 24, 2025 | $259.11 | $277.97 | $253.57 | $267.77 | +4.58% | 705,566 |
| Mar 17, 2025 | $228.00 | $258.98 | $227.37 | $256.05 | +13.06% | 884,938 |
| Mar 10, 2025 | $277.65 | $290.48 | $225.94 | $226.48 | -18.43% | 1,121,176 |
| Mar 3, 2025 | $259.32 | $283.55 | $239.29 | $277.65 | +6.71% | 1,189,830 |
| Feb 24, 2025 | $279.28 | $284.74 | $250.08 | $260.18 | -6.12% | 1,026,467 |
| Feb 18, 2025 | $293.05 | $293.88 | $276.91 | $277.14 | -6.05% | 490,245 |
| Feb 10, 2025 | $281.74 | $295.00 | $276.39 | $295.00 | +4.90% | 514,596 |
| Feb 3, 2025 | $295.70 | $298.15 | $271.19 | $281.21 | -7.50% | 918,286 |
| Jan 27, 2025 | $337.22 | $345.39 | $297.53 | $304.01 | -9.17% | 527,331 |
| Jan 21, 2025 | $330.40 | $340.82 | $320.68 | $334.69 | +0.71% | 349,106 |
| Jan 13, 2025 | $352.59 | $355.27 | $320.33 | $332.32 | -5.37% | 537,250 |
| Jan 6, 2025 | $375.20 | $384.11 | $351.00 | $351.18 | -5.93% | 457,328 |
| Dec 30, 2024 | $367.30 | $374.62 | $358.73 | $373.32 | +0.74% | 305,273 |
| Dec 23, 2024 | $368.41 | $373.99 | $360.00 | $370.57 | +0.41% | 237,910 |
| Dec 16, 2024 | $370.77 | $373.42 | $346.85 | $369.06 | -1.41% | 483,264 |
| Dec 9, 2024 | $420.46 | $428.14 | $361.72 | $374.34 | -11.24% | 364,886 |
| Dec 2, 2024 | $420.85 | $426.46 | $403.82 | $421.73 | +0.36% | 333,767 |
| Nov 25, 2024 | $420.93 | $437.00 | $416.50 | $420.22 | +0.88% | 346,203 |
| Nov 18, 2024 | $395.89 | $416.97 | $385.86 | $416.55 | +4.76% | 413,435 |
| Nov 11, 2024 | $408.00 | $417.23 | $395.60 | $397.64 | -1.22% | 433,342 |
| Nov 4, 2024 | $363.48 | $419.10 | $361.28 | $402.57 | +11.83% | 750,798 |
| Oct 28, 2024 | $347.08 | $366.52 | $330.90 | $359.98 | +4.75% | 401,469 |
| Oct 21, 2024 | $359.52 | $360.65 | $339.03 | $343.65 | -4.71% | 345,154 |
| Oct 14, 2024 | $337.72 | $365.37 | $335.37 | $360.65 | +6.27% | 466,230 |
| Oct 7, 2024 | $343.05 | $345.92 | $311.28 | $339.37 | -2.01% | 512,017 |
| Sep 30, 2024 | $349.42 | $354.63 | $339.56 | $346.33 | -2.04% | 271,409 |
| Sep 23, 2024 | $341.62 | $358.10 | $335.00 | $353.56 | +3.43% | 371,815 |
| Sep 16, 2024 | $340.57 | $360.00 | $333.23 | $341.85 | +1.46% | 444,451 |
| Sep 9, 2024 | $344.00 | $345.05 | $313.15 | $336.92 | -2.41% | 480,839 |
| Sep 3, 2024 | $352.06 | $361.10 | $343.37 | $345.23 | -2.12% | 251,754 |
| Aug 26, 2024 | $352.55 | $367.39 | $349.45 | $352.72 | +0.70% | 399,277 |
| Aug 19, 2024 | $366.75 | $375.00 | $334.25 | $350.28 | -4.08% | 325,452 |
| Aug 12, 2024 | $390.23 | $391.12 | $359.89 | $365.17 | -6.56% | 441,836 |
| Aug 5, 2024 | $379.04 | $420.00 | $379.04 | $390.81 | -0.87% | 529,569 |
| Jul 29, 2024 | $391.50 | $420.72 | $362.77 | $394.25 | -0.19% | 600,970 |
| Jul 22, 2024 | $357.26 | $399.79 | $334.04 | $395.01 | +10.39% | 633,741 |
| Jul 15, 2024 | $337.51 | $383.77 | $337.51 | $357.83 | +5.53% | 842,249 |
| Jul 8, 2024 | $348.11 | $348.11 | $318.69 | $339.07 | -2.23% | 552,264 |
| Jul 1, 2024 | $355.99 | $356.39 | $341.00 | $346.82 | -2.03% | 274,374 |
| Jun 24, 2024 | $366.78 | $368.76 | $338.41 | $354.00 | -3.91% | 1,303,507 |
| Jun 17, 2024 | $356.93 | $369.37 | $353.27 | $368.39 | +2.40% | 392,985 |
| Jun 10, 2024 | $370.03 | $379.84 | $352.14 | $359.77 | -3.99% | 334,378 |
| Jun 3, 2024 | $378.92 | $395.93 | $374.72 | $374.72 | -2.90% | 392,231 |
| May 28, 2024 | $354.78 | $387.96 | $354.78 | $385.91 | +9.28% | 425,753 |
| May 20, 2024 | $387.45 | $387.45 | $332.94 | $353.13 | -8.86% | 691,414 |
| May 13, 2024 | $398.59 | $412.25 | $385.01 | $387.44 | -1.60% | 490,290 |
| May 6, 2024 | $383.21 | $404.48 | $376.02 | $393.75 | +4.04% | 557,932 |
| Apr 29, 2024 | $391.28 | $408.42 | $369.13 | $378.45 | -2.77% | 500,614 |
| Apr 22, 2024 | $396.81 | $415.08 | $380.02 | $389.24 | -1.61% | 555,881 |
| Apr 15, 2024 | $387.22 | $413.18 | $380.90 | $395.61 | +2.29% | 1,726,908 |
| Apr 8, 2024 | $393.56 | $404.28 | $373.37 | $386.76 | -1.34% | 660,784 |
| Apr 1, 2024 | $426.66 | $429.29 | $388.69 | $392.01 | -7.35% | 491,001 |
| Mar 25, 2024 | $433.70 | $441.00 | $415.01 | $423.13 | -2.12% | 444,883 |
| Mar 18, 2024 | $419.09 | $452.72 | $413.70 | $432.31 | +2.52% | 357,269 |
| Mar 11, 2024 | $450.37 | $470.87 | $418.70 | $421.69 | -6.43% | 539,669 |
| Mar 4, 2024 | $457.03 | $475.00 | $438.00 | $450.68 | -1.52% | 516,153 |
| Feb 26, 2024 | $441.78 | $465.71 | $431.17 | $457.63 | +3.75% | 525,307 |
| Feb 20, 2024 | $482.09 | $495.00 | $405.75 | $441.08 | -8.76% | 562,663 |
| Feb 12, 2024 | $500.30 | $513.70 | $474.23 | $483.43 | -2.95% | 423,621 |
| Feb 5, 2024 | $511.84 | $515.49 | $482.95 | $498.15 | -2.33% | 414,980 |
| Jan 29, 2024 | $569.33 | $569.33 | $500.00 | $510.01 | -10.97% | 334,600 |
| Jan 22, 2024 | $536.83 | $573.03 | $536.83 | $572.87 | +7.57% | 216,576 |
| Jan 16, 2024 | $553.20 | $553.20 | $514.00 | $532.58 | -3.41% | 266,702 |
| Jan 8, 2024 | $540.47 | $574.53 | $532.38 | $551.36 | +2.46% | 349,347 |
| Jan 2, 2024 | $557.16 | $564.15 | $522.31 | $538.11 | -3.32% | 282,220 |
| Dec 26, 2023 | $546.31 | $565.97 | $541.42 | $556.59 | +2.33% | 120,802 |
| Dec 18, 2023 | $545.00 | $555.19 | $534.86 | $543.93 | +0.49% | 195,363 |
| Dec 11, 2023 | $527.60 | $567.83 | $506.18 | $541.29 | +2.83% | 433,934 |
| Dec 4, 2023 | $532.60 | $573.79 | $510.31 | $526.40 | -3.06% | 360,469 |
| Nov 27, 2023 | $547.06 | $556.00 | $526.00 | $543.00 | -0.35% | 310,401 |
| Nov 20, 2023 | $562.00 | $574.76 | $534.14 | $544.90 | -1.93% | 167,417 |
| Nov 13, 2023 | $528.63 | $566.57 | $519.24 | $555.64 | +4.77% | 354,125 |
| Nov 6, 2023 | $586.54 | $606.37 | $529.39 | $530.32 | -11.00% | 317,441 |
| Oct 30, 2023 | $546.22 | $618.44 | $539.39 | $595.88 | +9.94% | 385,716 |
| Oct 23, 2023 | $613.02 | $620.69 | $520.05 | $542.00 | -12.18% | 321,558 |
| Oct 16, 2023 | $653.93 | $671.62 | $616.82 | $617.16 | -5.04% | 214,995 |
| Oct 9, 2023 | $609.67 | $658.84 | $609.47 | $649.90 | +5.54% | 160,317 |
| Oct 2, 2023 | $614.64 | $628.93 | $580.00 | $615.76 | +0.02% | 373,000 |
| Sep 25, 2023 | $634.47 | $634.47 | $599.04 | $615.64 | -2.01% | 183,674 |
| Sep 18, 2023 | $622.36 | $648.16 | $620.00 | $628.25 | +1.14% | 227,559 |
| Sep 11, 2023 | $626.91 | $638.90 | $608.37 | $621.16 | -0.50% | 300,899 |
| Sep 5, 2023 | $621.38 | $640.03 | $615.58 | $624.26 | -0.60% | 229,261 |
| Aug 28, 2023 | $633.89 | $667.66 | $626.41 | $628.02 | -0.89% | 208,330 |
| Aug 21, 2023 | $637.05 | $672.52 | $628.34 | $633.65 | -0.44% | 265,472 |
| Aug 14, 2023 | $677.20 | $688.04 | $634.20 | $636.47 | -6.83% | 263,541 |
| Aug 7, 2023 | $666.19 | $686.69 | $656.00 | $683.11 | +2.11% | 322,288 |
| Jul 31, 2023 | $716.80 | $741.25 | $668.98 | $668.98 | -5.79% | 328,587 |
| Jul 24, 2023 | $727.10 | $748.74 | $710.06 | $710.10 | -2.32% | 204,315 |
| Jul 17, 2023 | $643.46 | $749.00 | $638.91 | $726.94 | +13.14% | 417,262 |
| Jul 10, 2023 | $647.24 | $661.66 | $637.28 | $642.50 | -1.69% | 355,461 |
| Jul 3, 2023 | $656.00 | $666.17 | $634.46 | $653.54 | -0.54% | 267,269 |
| Jun 26, 2023 | $633.11 | $674.89 | $633.11 | $657.08 | +3.50% | 260,596 |
| Jun 20, 2023 | $674.31 | $674.31 | $621.01 | $634.85 | -6.04% | 488,233 |
| Jun 12, 2023 | $665.99 | $697.44 | $665.76 | $675.64 | +1.65% | 382,685 |
| Jun 5, 2023 | $620.01 | $683.82 | $620.01 | $664.69 | +6.54% | 334,561 |
| May 30, 2023 | $626.34 | $626.83 | $602.70 | $623.86 | +0.50% | 248,881 |
| May 22, 2023 | $665.99 | $670.21 | $613.82 | $620.75 | -6.65% | 302,236 |
| May 15, 2023 | $671.76 | $684.29 | $658.00 | $665.00 | -1.20% | 233,339 |
| May 8, 2023 | $700.08 | $700.30 | $661.60 | $673.10 | -3.46% | 274,855 |
| May 1, 2023 | $760.00 | $768.75 | $651.07 | $697.19 | -8.07% | 260,535 |
| Apr 24, 2023 | $686.10 | $760.69 | $658.62 | $758.41 | +10.03% | 269,941 |
| Apr 17, 2023 | $690.10 | $704.98 | $673.30 | $689.25 | +0.18% | 177,460 |
| Apr 10, 2023 | $686.10 | $720.81 | $678.80 | $688.02 | -1.04% | 212,477 |
| Apr 3, 2023 | $702.00 | $703.67 | $674.10 | $695.22 | -0.97% | 202,343 |
| Mar 27, 2023 | $680.38 | $703.14 | $651.56 | $702.00 | +4.61% | 321,899 |
| Mar 20, 2023 | $655.38 | $673.43 | $627.55 | $671.05 | +2.62% | 285,726 |
| Mar 13, 2023 | $638.14 | $669.03 | $609.85 | $653.89 | +1.69% | 361,128 |
| Mar 6, 2023 | $697.46 | $709.30 | $634.55 | $643.01 | -7.11% | 303,662 |
| Feb 27, 2023 | $700.01 | $714.70 | $677.24 | $692.23 | +0.24% | 334,441 |
| Feb 21, 2023 | $731.29 | $751.61 | $684.68 | $690.54 | -8.34% | 321,345 |
| Feb 13, 2023 | $793.63 | $801.88 | $745.15 | $753.38 | -4.83% | 304,104 |
| Feb 6, 2023 | $818.06 | $826.52 | $777.81 | $791.65 | -4.34% | 198,494 |
| Jan 30, 2023 | $789.82 | $861.89 | $765.02 | $827.57 | +3.61% | 329,618 |
| Jan 23, 2023 | $792.07 | $814.99 | $782.49 | $798.75 | +1.90% | 261,589 |
| Jan 17, 2023 | $759.34 | $783.95 | $747.75 | $783.82 | +3.22% | 221,034 |
| Jan 9, 2023 | $716.02 | $778.76 | $715.10 | $759.35 | +6.11% | 302,991 |
| Jan 3, 2023 | $716.50 | $727.93 | $692.06 | $715.60 | +0.53% | 272,803 |
| Dec 27, 2022 | $695.40 | $711.89 | $674.18 | $711.86 | +2.06% | 245,802 |
| Dec 19, 2022 | $709.46 | $720.76 | $683.60 | $697.51 | -0.28% | 390,809 |
| Dec 12, 2022 | $739.30 | $777.71 | $689.70 | $699.45 | -5.90% | 504,764 |
| Dec 5, 2022 | $724.69 | $753.00 | $688.60 | $743.30 | +1.04% | 425,387 |
| Nov 28, 2022 | $707.70 | $746.17 | $698.04 | $735.66 | +2.98% | 874,573 |
| Nov 21, 2022 | $666.67 | $732.08 | $650.05 | $714.38 | +4.54% | 347,534 |
| Nov 14, 2022 | $724.97 | $744.18 | $663.05 | $683.35 | -5.64% | 608,222 |
| Nov 7, 2022 | $688.82 | $739.55 | $620.57 | $724.23 | +5.99% | 969,671 |
| Oct 31, 2022 | $869.83 | $874.90 | $677.84 | $683.28 | -22.00% | 661,509 |
| Oct 24, 2022 | $774.10 | $878.15 | $762.48 | $876.00 | +13.46% | 531,921 |
| Oct 17, 2022 | $800.33 | $831.11 | $751.35 | $772.08 | -1.62% | 351,103 |
| Oct 10, 2022 | $820.28 | $825.51 | $730.44 | $784.76 | -3.90% | 566,327 |
| Oct 3, 2022 | $860.55 | $905.18 | $815.54 | $816.63 | -4.27% | 362,387 |
| Sep 26, 2022 | $937.25 | $937.25 | $850.44 | $853.05 | -8.98% | 356,794 |
| Sep 19, 2022 | $1,025.82 | $1,037.37 | $934.28 | $937.17 | -8.96% | 266,189 |
| Sep 12, 2022 | $1,084.58 | $1,096.45 | $1,020.82 | $1,029.40 | -6.27% | 317,552 |
| Sep 6, 2022 | $1,135.50 | $1,142.57 | $1,075.63 | $1,098.21 | -2.60% | 165,080 |
| Aug 29, 2022 | $1,186.00 | $1,196.14 | $1,119.02 | $1,127.55 | -5.44% | 239,279 |
| Aug 22, 2022 | $1,318.71 | $1,328.45 | $1,188.62 | $1,192.46 | -10.48% | 278,838 |
| Aug 15, 2022 | $1,378.00 | $1,408.87 | $1,315.20 | $1,332.13 | -2.72% | 150,471 |
| Aug 8, 2022 | $1,364.30 | $1,403.75 | $1,304.96 | $1,369.44 | -0.16% | 180,413 |
| Aug 1, 2022 | $1,373.00 | $1,464.20 | $1,363.46 | $1,371.65 | -0.37% | 260,403 |
| Jul 25, 2022 | $1,425.79 | $1,452.47 | $1,366.10 | $1,376.68 | -4.08% | 223,225 |
| Jul 18, 2022 | $1,380.00 | $1,455.08 | $1,346.89 | $1,435.31 | +4.23% | 209,729 |
| Jul 11, 2022 | $1,329.22 | $1,383.66 | $1,291.01 | $1,377.03 | +2.93% | 221,108 |
| Jul 5, 2022 | $1,293.20 | $1,345.24 | $1,276.99 | $1,337.77 | +3.53% | 213,733 |
| Jun 27, 2022 | $1,272.48 | $1,314.00 | $1,237.81 | $1,292.12 | +2.02% | 258,020 |
| Jun 21, 2022 | $1,221.71 | $1,272.39 | $1,185.18 | $1,266.56 | +4.31% | 236,324 |
| Jun 13, 2022 | $1,269.73 | $1,269.73 | $1,159.55 | $1,214.25 | -5.32% | 328,425 |
| Jun 6, 2022 | $1,297.61 | $1,336.04 | $1,274.87 | $1,282.53 | -0.47% | 212,890 |
| May 31, 2022 | $1,288.15 | $1,315.40 | $1,267.74 | $1,288.59 | +0.28% | 179,587 |
| May 23, 2022 | $1,206.91 | $1,297.27 | $1,192.94 | $1,285.04 | +7.80% | 227,051 |
| May 16, 2022 | $1,124.29 | $1,206.73 | $1,119.97 | $1,192.09 | +5.63% | 245,069 |
| May 9, 2022 | $1,133.86 | $1,149.38 | $1,049.81 | $1,128.59 | +0.12% | 387,257 |
| May 2, 2022 | $1,170.94 | $1,191.73 | $1,084.53 | $1,127.19 | -3.35% | 535,573 |
| Apr 25, 2022 | $1,330.04 | $1,363.77 | $1,161.66 | $1,166.20 | -13.16% | 308,709 |
| Apr 18, 2022 | $1,423.61 | $1,433.27 | $1,334.20 | $1,342.95 | -5.96% | 196,462 |
| Apr 11, 2022 | $1,470.75 | $1,496.38 | $1,427.75 | $1,428.00 | -3.02% | 126,156 |
| Apr 4, 2022 | $1,500.78 | $1,509.68 | $1,462.08 | $1,472.40 | -1.89% | 134,427 |
| Mar 28, 2022 | $1,506.61 | $1,576.49 | $1,451.13 | $1,500.77 | -0.41% | 186,680 |
| Mar 21, 2022 | $1,525.20 | $1,540.21 | $1,448.18 | $1,506.91 | -1.44% | 149,191 |
| Mar 14, 2022 | $1,445.12 | $1,530.08 | $1,434.56 | $1,528.95 | +4.78% | 181,661 |
| Mar 7, 2022 | $1,461.42 | $1,501.08 | $1,417.75 | $1,459.20 | +0.30% | 193,211 |
| Feb 28, 2022 | $1,451.00 | $1,484.88 | $1,417.98 | $1,454.85 | +1.01% | 221,555 |
| Feb 22, 2022 | $1,484.39 | $1,493.64 | $1,375.63 | $1,440.36 | -2.34% | 171,787 |
| Feb 14, 2022 | $1,533.30 | $1,542.86 | $1,441.78 | $1,474.87 | -4.16% | 177,811 |
| Feb 7, 2022 | $1,566.80 | $1,586.83 | $1,529.67 | $1,538.95 | -1.82% | 116,308 |
| Jan 31, 2022 | $1,513.35 | $1,584.19 | $1,513.35 | $1,567.41 | +3.90% | 172,422 |
| Jan 24, 2022 | $1,513.92 | $1,549.24 | $1,448.14 | $1,508.59 | -1.24% | 194,109 |
| Jan 18, 2022 | $1,553.10 | $1,612.99 | $1,527.47 | $1,527.47 | -2.07% | 283,348 |
| Jan 10, 2022 | $1,664.83 | $1,664.83 | $1,524.57 | $1,559.82 | -6.54% | 222,473 |
| Jan 3, 2022 | $1,754.50 | $1,766.29 | $1,650.20 | $1,669.00 | -5.36% | 155,837 |
| Dec 27, 2021 | $1,730.13 | $1,786.76 | $1,730.13 | $1,763.45 | +1.46% | 99,845 |
| Dec 20, 2021 | $1,659.22 | $1,754.57 | $1,659.22 | $1,738.13 | +3.59% | 129,037 |
| Dec 13, 2021 | $1,698.23 | $1,722.28 | $1,621.19 | $1,677.95 | -1.87% | 247,275 |
| Dec 6, 2021 | $1,838.55 | $1,848.00 | $1,698.83 | $1,709.95 | -5.74% | 149,014 |
| Nov 29, 2021 | $1,835.10 | $1,869.42 | $1,747.08 | $1,814.04 | -1.61% | 193,919 |
| Nov 22, 2021 | $1,842.51 | $1,867.51 | $1,791.50 | $1,843.71 | +0.76% | 102,511 |
| Nov 15, 2021 | $1,811.69 | $1,861.41 | $1,809.44 | $1,829.72 | +1.26% | 100,789 |
| Nov 8, 2021 | $1,773.00 | $1,837.00 | $1,772.00 | $1,807.00 | +2.26% | 131,422 |
| Nov 1, 2021 | $1,713.55 | $1,800.00 | $1,681.23 | $1,767.01 | +3.26% | 155,249 |
| Oct 25, 2021 | $1,791.50 | $1,827.12 | $1,694.84 | $1,711.21 | -4.40% | 173,863 |
| Oct 18, 2021 | $1,755.39 | $1,820.82 | $1,750.00 | $1,789.91 | +1.70% | 89,066 |
| Oct 11, 2021 | $1,771.76 | $1,788.00 | $1,714.00 | $1,760.00 | -1.36% | 133,277 |
| Oct 4, 2021 | $1,840.45 | $1,875.00 | $1,750.00 | $1,784.19 | -3.30% | 229,528 |
| Sep 27, 2021 | $1,843.23 | $1,869.56 | $1,796.71 | $1,845.13 | -0.77% | 168,308 |
| Sep 20, 2021 | $1,955.09 | $1,959.17 | $1,851.19 | $1,859.53 | -5.33% | 156,914 |
| Sep 13, 2021 | $2,005.53 | $2,017.77 | $1,898.00 | $1,964.16 | -1.06% | 303,451 |
| Sep 7, 2021 | $2,071.82 | $2,071.82 | $1,958.16 | $1,985.24 | -4.80% | 130,854 |
| Aug 30, 2021 | $2,059.25 | $2,136.14 | $2,049.99 | $2,085.43 | +0.89% | 155,095 |
| Aug 23, 2021 | $2,060.00 | $2,083.07 | $2,010.00 | $2,067.12 | +1.03% | 98,671 |
| Aug 16, 2021 | $2,040.25 | $2,069.80 | $1,987.02 | $2,045.98 | +0.34% | 148,885 |
| Aug 9, 2021 | $1,960.30 | $2,055.43 | $1,943.40 | $2,039.01 | +3.56% | 177,508 |
| Aug 2, 2021 | $1,893.09 | $1,994.93 | $1,869.00 | $1,968.97 | +4.29% | 189,735 |
| Jul 26, 2021 | $1,925.10 | $1,951.05 | $1,875.50 | $1,887.99 | -2.63% | 161,627 |
| Jul 19, 2021 | $1,865.00 | $1,938.89 | $1,860.05 | $1,938.89 | +2.72% | 198,136 |
| Jul 12, 2021 | $1,921.59 | $1,927.80 | $1,860.29 | $1,887.49 | -2.35% | 125,054 |
| Jul 6, 2021 | $1,924.92 | $1,984.75 | $1,903.19 | $1,933.00 | +0.91% | 171,671 |
| Jun 28, 2021 | $1,907.95 | $1,929.04 | $1,885.71 | $1,915.63 | +0.63% | 147,927 |
| Jun 21, 2021 | $1,892.00 | $1,903.59 | $1,834.42 | $1,903.59 | +0.72% | 296,722 |
| Jun 14, 2021 | $1,808.10 | $1,896.52 | $1,783.80 | $1,889.90 | +4.55% | 224,514 |
| Jun 7, 2021 | $1,766.20 | $1,808.65 | $1,743.00 | $1,807.67 | +1.83% | 136,222 |
| Jun 1, 2021 | $1,822.94 | $1,827.08 | $1,749.84 | $1,775.16 | -2.23% | 122,544 |
| May 24, 2021 | $1,777.56 | $1,859.61 | $1,771.78 | $1,815.56 | +2.44% | 298,609 |
| May 17, 2021 | $1,743.50 | $1,825.00 | $1,674.35 | $1,772.34 | +1.84% | 291,806 |
| May 10, 2021 | $1,768.99 | $1,779.43 | $1,713.23 | $1,740.36 | -0.90% | 180,181 |
| May 3, 2021 | $1,805.96 | $1,845.95 | $1,682.44 | $1,756.23 | -1.89% | 333,275 |
| Apr 26, 2021 | $1,853.05 | $1,855.79 | $1,763.01 | $1,790.00 | -3.04% | 167,110 |
| Apr 19, 2021 | $1,808.00 | $1,864.91 | $1,798.28 | $1,846.14 | +1.94% | 136,939 |
| Apr 12, 2021 | $1,792.80 | $1,819.69 | $1,763.30 | $1,810.99 | +1.36% | 148,516 |
| Apr 5, 2021 | $1,825.40 | $1,872.74 | $1,761.94 | $1,786.75 | -2.32% | 205,564 |
| Mar 29, 2021 | $1,810.05 | $1,843.45 | $1,754.07 | $1,829.28 | +1.51% | 224,645 |
| Mar 22, 2021 | $1,758.98 | $1,860.86 | $1,746.98 | $1,802.08 | +2.56% | 353,475 |
| Mar 15, 2021 | $1,872.48 | $1,876.07 | $1,756.25 | $1,757.16 | -5.82% | 239,776 |
| Mar 8, 2021 | $1,823.00 | $1,873.15 | $1,800.60 | $1,865.68 | +3.65% | 231,500 |
| Mar 1, 2021 | $1,927.34 | $1,947.06 | $1,700.05 | $1,800.00 | -6.00% | 430,700 |
| Feb 22, 2021 | $2,026.10 | $2,030.00 | $1,901.18 | $1,914.85 | -6.00% | 225,035 |
| Feb 16, 2021 | $2,056.00 | $2,120.00 | $2,035.28 | $2,037.05 | -0.96% | 92,929 |
| Feb 8, 2021 | $2,077.99 | $2,104.00 | $2,025.00 | $2,056.79 | -0.32% | 124,914 |
| Feb 1, 2021 | $2,012.00 | $2,096.01 | $1,994.01 | $2,063.38 | +3.17% | 134,912 |
| Jan 25, 2021 | $2,050.06 | $2,075.26 | $1,914.07 | $2,000.00 | -2.20% | 207,938 |
| Jan 19, 2021 | $2,009.50 | $2,075.32 | $1,992.23 | $2,045.01 | +2.98% | 144,816 |
| Jan 11, 2021 | $2,043.21 | $2,067.15 | $1,967.77 | $1,985.75 | -3.81% | 244,922 |
| Jan 4, 2021 | $2,232.85 | $2,232.85 | $2,050.00 | $2,064.36 | -7.33% | 258,698 |
| Dec 28, 2020 | $2,278.79 | $2,326.80 | $2,224.20 | $2,227.72 | -1.47% | 140,032 |
| Dec 21, 2020 | $2,201.98 | $2,281.54 | $2,148.11 | $2,260.86 | +1.03% | 121,407 |
| Dec 14, 2020 | $2,133.60 | $2,246.67 | $2,121.60 | $2,237.83 | +5.66% | 203,419 |
| Dec 7, 2020 | $2,110.55 | $2,172.06 | $2,053.37 | $2,117.88 | +0.36% | 149,721 |
| Nov 30, 2020 | $1,966.37 | $2,119.00 | $1,946.51 | $2,110.18 | +7.55% | 233,320 |
| Nov 23, 2020 | $2,012.86 | $2,012.86 | $1,944.01 | $1,962.06 | -2.36% | 120,392 |
| Nov 16, 2020 | $2,001.00 | $2,034.28 | $1,964.01 | $2,009.58 | +1.32% | 150,975 |
| Nov 9, 2020 | $1,996.67 | $1,997.27 | $1,860.00 | $1,983.47 | +2.44% | 162,451 |
| Nov 2, 2020 | $1,750.76 | $2,010.00 | $1,721.00 | $1,936.18 | +11.80% | 193,355 |
| Oct 26, 2020 | $1,893.90 | $1,893.90 | $1,689.38 | $1,731.86 | -9.20% | 199,134 |
| Oct 19, 2020 | $1,826.80 | $2,011.49 | $1,786.12 | $1,907.25 | +5.08% | 259,254 |
| Oct 12, 2020 | $1,848.00 | $1,901.80 | $1,803.41 | $1,814.99 | -1.14% | 163,615 |
| Oct 5, 2020 | $1,865.49 | $1,880.00 | $1,817.92 | $1,835.86 | -0.29% | 167,388 |
| Sep 28, 2020 | $1,770.30 | $1,892.05 | $1,748.32 | $1,841.29 | +4.80% | 256,964 |
| Sep 21, 2020 | $1,701.22 | $1,782.33 | $1,687.00 | $1,756.94 | +1.43% | 137,615 |
| Sep 14, 2020 | $1,789.20 | $1,855.50 | $1,710.00 | $1,732.24 | -2.38% | 202,353 |
| Sep 8, 2020 | $1,817.54 | $1,851.50 | $1,752.89 | $1,774.40 | -3.83% | 129,829 |
| Aug 31, 2020 | $1,852.80 | $1,904.00 | $1,817.75 | $1,845.01 | -0.60% | 213,555 |
| Aug 24, 2020 | $1,838.81 | $1,902.00 | $1,790.94 | $1,856.09 | +1.63% | 170,955 |
| Aug 17, 2020 | $1,883.69 | $1,955.00 | $1,811.01 | $1,826.30 | -2.35% | 182,354 |
| Aug 10, 2020 | $1,915.20 | $1,933.27 | $1,845.95 | $1,870.17 | -2.18% | 147,540 |
| Aug 3, 2020 | $1,814.83 | $1,920.00 | $1,795.00 | $1,911.94 | +4.90% | 214,638 |
| Jul 27, 2020 | $1,798.20 | $1,824.79 | $1,736.40 | $1,822.56 | +1.39% | 126,249 |
| Jul 20, 2020 | $1,802.00 | $1,821.26 | $1,761.00 | $1,797.54 | +0.09% | 118,262 |
| Jul 13, 2020 | $1,784.00 | $1,829.00 | $1,687.50 | $1,796.01 | +1.46% | 171,658 |
| Jul 6, 2020 | $1,790.00 | $1,815.00 | $1,741.78 | $1,770.18 | -0.17% | 149,930 |
| Jun 29, 2020 | $1,720.00 | $1,800.00 | $1,709.98 | $1,773.26 | +3.45% | 136,479 |
| Jun 22, 2020 | $1,780.68 | $1,808.10 | $1,708.90 | $1,714.18 | -4.77% | 237,101 |
| Jun 15, 2020 | $1,700.00 | $1,855.28 | $1,700.00 | $1,800.00 | +4.31% | 253,894 |
| Jun 8, 2020 | $1,757.97 | $1,813.35 | $1,692.00 | $1,725.68 | -0.93% | 227,067 |
| Jun 1, 2020 | $1,899.56 | $1,912.18 | $1,735.92 | $1,741.83 | -7.69% | 292,351 |
| May 26, 2020 | $1,812.01 | $1,899.00 | $1,700.20 | $1,886.89 | +6.24% | 543,347 |
| May 18, 2020 | $1,857.83 | $1,962.14 | $1,770.77 | $1,776.00 | -3.23% | 293,074 |
| May 11, 2020 | $1,845.00 | $2,044.41 | $1,772.24 | $1,835.24 | -0.50% | 220,340 |
| May 4, 2020 | $1,865.00 | $1,976.23 | $1,837.00 | $1,844.49 | -0.91% | 201,621 |
| Apr 27, 2020 | $1,844.06 | $1,970.00 | $1,823.00 | $1,861.52 | +2.62% | 250,721 |
| Apr 20, 2020 | $1,700.00 | $1,839.18 | $1,631.00 | $1,814.00 | +2.21% | 416,843 |
| Apr 13, 2020 | $1,705.00 | $1,779.80 | $1,622.52 | $1,774.80 | +4.14% | 174,905 |
| Apr 6, 2020 | $1,590.32 | $1,772.82 | $1,562.70 | $1,704.24 | +10.93% | 188,022 |
| Mar 30, 2020 | $1,482.05 | $1,691.84 | $1,482.05 | $1,536.38 | +4.70% | 183,378 |
| Mar 23, 2020 | $1,275.23 | $1,505.98 | $1,206.89 | $1,467.37 | +15.45% | 210,013 |
| Mar 16, 2020 | $1,210.00 | $1,302.39 | $1,031.39 | $1,270.96 | -7.76% | 300,031 |
| Mar 9, 2020 | $1,489.00 | $1,586.18 | $1,222.94 | $1,377.88 | -13.82% | 227,264 |
| Mar 2, 2020 | $1,578.73 | $1,718.25 | $1,554.00 | $1,598.93 | +1.65% | 194,150 |
| Feb 24, 2020 | $1,730.90 | $1,761.80 | $1,325.00 | $1,573.02 | -10.48% | 336,919 |
| Feb 18, 2020 | $1,773.81 | $1,826.01 | $1,748.95 | $1,757.25 | -0.94% | 114,725 |
| Feb 10, 2020 | $1,701.00 | $1,830.50 | $1,698.31 | $1,774.00 | +4.33% | 104,975 |
| Feb 3, 2020 | $1,706.72 | $1,768.92 | $1,692.85 | $1,700.41 | -0.21% | 117,384 |
| Jan 27, 2020 | $1,717.90 | $1,734.87 | $1,680.00 | $1,704.03 | -1.91% | 96,659 |
| Jan 21, 2020 | $1,626.14 | $1,764.22 | $1,614.98 | $1,737.20 | +6.54% | 153,963 |
| Jan 13, 2020 | $1,612.61 | $1,713.15 | $1,611.15 | $1,630.63 | +0.94% | 158,644 |
| Jan 6, 2020 | $1,533.74 | $1,633.00 | $1,532.29 | $1,615.48 | +5.33% | 147,682 |
| Dec 30, 2019 | $1,500.07 | $1,548.35 | $1,476.37 | $1,533.78 | +2.42% | 91,309 |
| Dec 23, 2019 | $1,521.05 | $1,527.66 | $1,491.35 | $1,497.51 | -1.65% | 62,631 |
| Dec 16, 2019 | $1,510.15 | $1,528.37 | $1,461.78 | $1,522.61 | +0.54% | 237,928 |
| Dec 9, 2019 | $1,532.30 | $1,538.68 | $1,506.00 | $1,514.49 | -1.06% | 81,446 |
| Dec 2, 2019 | $1,529.90 | $1,553.10 | $1,500.51 | $1,530.73 | -0.28% | 129,307 |
| Nov 25, 2019 | $1,536.23 | $1,569.74 | $1,518.01 | $1,535.00 | -0.05% | 133,216 |
| Nov 18, 2019 | $1,471.48 | $1,561.12 | $1,471.48 | $1,535.72 | +4.08% | 136,166 |
| Nov 11, 2019 | $1,418.38 | $1,509.98 | $1,418.38 | $1,475.46 | +3.54% | 170,285 |
| Nov 4, 2019 | $1,340.63 | $1,436.97 | $1,318.12 | $1,425.00 | +6.00% | 141,652 |
| Oct 28, 2019 | $1,311.53 | $1,353.60 | $1,308.26 | $1,344.29 | +2.68% | 99,881 |
| Oct 21, 2019 | $1,301.60 | $1,320.50 | $1,283.69 | $1,309.21 | +0.95% | 81,915 |
| Oct 14, 2019 | $1,285.93 | $1,306.05 | $1,262.93 | $1,296.94 | +0.90% | 91,059 |
| Oct 7, 2019 | $1,271.48 | $1,294.80 | $1,247.00 | $1,285.31 | +0.85% | 113,876 |
| Sep 30, 2019 | $1,251.80 | $1,281.00 | $1,246.00 | $1,274.46 | +1.98% | 173,306 |
| Sep 23, 2019 | $1,239.99 | $1,263.00 | $1,234.60 | $1,249.70 | +0.57% | 174,031 |
| Sep 16, 2019 | $1,251.97 | $1,266.08 | $1,215.75 | $1,242.63 | -0.95% | 210,048 |
| Sep 9, 2019 | $1,312.75 | $1,319.28 | $1,250.00 | $1,254.57 | -4.13% | 179,840 |
| Sep 3, 2019 | $1,288.96 | $1,321.49 | $1,285.05 | $1,308.58 | +0.84% | 219,547 |
| Aug 26, 2019 | $1,255.01 | $1,308.81 | $1,255.01 | $1,297.62 | +3.88% | 168,172 |
| Aug 19, 2019 | $1,256.21 | $1,289.25 | $1,248.56 | $1,249.13 | -0.23% | 250,232 |
| Aug 12, 2019 | $1,256.44 | $1,264.89 | $1,237.32 | $1,252.01 | -0.63% | 264,237 |
| Aug 5, 2019 | $1,178.95 | $1,271.15 | $1,156.25 | $1,260.01 | +5.73% | 359,458 |
| Jul 29, 2019 | $1,218.86 | $1,244.78 | $1,180.52 | $1,191.71 | -2.18% | 256,487 |
| Jul 22, 2019 | $1,212.70 | $1,224.45 | $1,175.60 | $1,218.22 | +0.66% | 240,904 |
| Jul 15, 2019 | $1,229.40 | $1,243.86 | $1,205.20 | $1,210.18 | -1.73% | 161,893 |
| Jul 8, 2019 | $1,215.95 | $1,236.50 | $1,202.89 | $1,231.52 | +1.06% | 281,609 |
| Jul 1, 2019 | $1,173.00 | $1,218.66 | $1,167.63 | $1,218.64 | +4.07% | 235,697 |
| Jun 24, 2019 | $1,157.04 | $1,176.00 | $1,106.58 | $1,170.99 | +1.39% | 368,794 |
| Jun 17, 2019 | $1,137.37 | $1,176.79 | $1,130.94 | $1,154.99 | +1.23% | 340,404 |
| Jun 10, 2019 | $1,184.05 | $1,184.05 | $1,128.26 | $1,140.95 | -3.54% | 303,461 |
| Jun 3, 2019 | $1,115.00 | $1,192.79 | $1,114.68 | $1,182.88 | +5.89% | 223,408 |
| May 28, 2019 | $1,128.38 | $1,147.99 | $1,110.40 | $1,117.05 | -0.91% | 239,743 |
| May 20, 2019 | $1,135.12 | $1,147.48 | $1,122.43 | $1,127.30 | -1.06% | 330,590 |
| May 13, 2019 | $1,079.03 | $1,146.32 | $1,067.51 | $1,139.38 | +4.49% | 329,906 |
| May 6, 2019 | $1,074.10 | $1,108.18 | $1,056.68 | $1,090.44 | +0.85% | 469,894 |
| Apr 29, 2019 | $1,034.55 | $1,081.29 | $1,033.72 | $1,081.23 | +4.63% | 380,974 |
| Apr 22, 2019 | $1,022.03 | $1,040.90 | $1,009.34 | $1,033.37 | +0.80% | 245,668 |
| Apr 15, 2019 | $1,018.24 | $1,033.26 | $1,012.00 | $1,025.19 | +0.82% | 236,405 |
| Apr 8, 2019 | $1,003.35 | $1,031.00 | $999.91 | $1,016.85 | +1.34% | 320,421 |
| Apr 1, 2019 | $991.00 | $1,006.72 | $980.73 | $1,003.36 | +2.24% | 309,361 |
| Mar 25, 2019 | $957.01 | $989.41 | $951.38 | $981.38 | +2.18% | 222,892 |
| Mar 18, 2019 | $946.75 | $967.98 | $927.00 | $960.43 | +1.41% | 341,915 |
| Mar 11, 2019 | $920.00 | $952.15 | $913.66 | $947.10 | +2.92% | 314,086 |
| Mar 4, 2019 | $950.52 | $952.46 | $910.95 | $920.19 | -2.97% | 296,837 |
| Feb 25, 2019 | $963.55 | $970.00 | $934.12 | $948.35 | -1.33% | 203,174 |
| Feb 19, 2019 | $932.94 | $967.00 | $927.70 | $961.11 | +3.02% | 152,493 |
| Feb 11, 2019 | $918.01 | $935.24 | $895.27 | $932.94 | +1.96% | 220,555 |
| Feb 4, 2019 | $895.16 | $918.80 | $886.21 | $915.00 | +2.45% | 155,881 |
| Jan 28, 2019 | $861.01 | $896.20 | $850.49 | $893.09 | +3.28% | 159,165 |
| Jan 22, 2019 | $857.67 | $871.52 | $834.63 | $864.75 | +1.67% | 112,043 |
| Jan 14, 2019 | $851.49 | $853.94 | $828.75 | $850.58 | -0.46% | 126,262 |
| Jan 7, 2019 | $834.47 | $857.00 | $828.13 | $854.54 | +2.40% | 127,346 |
| Dec 31, 2018 | $819.99 | $837.39 | $782.01 | $834.48 | +2.21% | 152,324 |
| Dec 24, 2018 | $789.57 | $819.00 | $767.15 | $816.43 | +2.76% | 131,074 |
| Dec 17, 2018 | $855.66 | $872.30 | $779.66 | $794.53 | -7.12% | 261,996 |
| Dec 10, 2018 | $874.99 | $903.85 | $849.61 | $855.42 | -1.71% | 185,670 |
| Dec 3, 2018 | $911.67 | $911.67 | $854.65 | $870.30 | -3.22% | 166,119 |
| Nov 26, 2018 | $862.77 | $903.30 | $862.48 | $899.29 | +5.13% | 124,632 |
| Nov 19, 2018 | $891.84 | $892.75 | $838.83 | $855.41 | -4.26% | 113,266 |
| Nov 12, 2018 | $867.86 | $897.50 | $860.60 | $893.51 | +3.44% | 201,847 |
| Nov 5, 2018 | $899.82 | $924.31 | $853.13 | $863.77 | -3.96% | 243,521 |
| Oct 29, 2018 | $858.41 | $907.19 | $845.00 | $899.39 | +5.77% | 146,183 |
| Oct 22, 2018 | $891.51 | $909.82 | $847.90 | $850.35 | -4.50% | 261,307 |
| Oct 15, 2018 | $835.73 | $890.75 | $835.73 | $890.39 | +6.55% | 185,247 |
| Oct 8, 2018 | $863.21 | $887.00 | $835.25 | $835.66 | -3.43% | 166,820 |
| Oct 1, 2018 | $886.45 | $896.22 | $860.08 | $865.33 | -2.07% | 165,805 |
| Sep 24, 2018 | $875.72 | $886.46 | $852.08 | $883.61 | +0.40% | 236,476 |
| Sep 17, 2018 | $864.30 | $899.55 | $863.00 | $880.06 | +1.73% | 284,254 |
| Sep 10, 2018 | $855.02 | $873.25 | $844.42 | $865.09 | +1.66% | 215,034 |
| Sep 4, 2018 | $832.80 | $856.84 | $825.17 | $851.00 | +1.58% | 118,129 |
| Aug 27, 2018 | $809.29 | $845.35 | $809.29 | $837.74 | +3.84% | 155,526 |
| Aug 20, 2018 | $787.49 | $815.13 | $784.15 | $806.79 | +2.38% | 180,766 |
| Aug 13, 2018 | $776.06 | $805.06 | $769.83 | $788.04 | +1.72% | 258,884 |
| Aug 6, 2018 | $724.90 | $783.20 | $724.11 | $774.74 | +6.89% | 220,153 |
| Jul 30, 2018 | $721.24 | $730.00 | $710.19 | $724.80 | +0.67% | 138,408 |
| Jul 23, 2018 | $744.77 | $745.97 | $704.61 | $720.00 | -3.45% | 123,323 |
| Jul 16, 2018 | $762.38 | $762.38 | $741.49 | $745.74 | -1.92% | 85,581 |
| Jul 9, 2018 | $763.30 | $773.48 | $758.45 | $760.35 | -0.07% | 123,539 |
| Jul 2, 2018 | $730.76 | $762.00 | $725.00 | $760.92 | +3.77% | 101,048 |
| Jun 25, 2018 | $732.83 | $748.80 | $719.99 | $733.29 | +0.18% | 146,383 |
| Jun 18, 2018 | $700.30 | $735.20 | $698.98 | $731.95 | +4.23% | 278,728 |
| Jun 11, 2018 | $683.90 | $703.42 | $680.01 | $702.23 | +3.02% | 317,597 |
| Jun 4, 2018 | $652.97 | $687.00 | $645.47 | $681.62 | +4.62% | 308,965 |
| May 29, 2018 | $653.55 | $666.20 | $640.40 | $651.49 | -0.98% | 166,761 |
| May 21, 2018 | $660.71 | $670.50 | $651.65 | $657.94 | -0.14% | 189,035 |
| May 14, 2018 | $683.00 | $694.69 | $655.54 | $658.83 | -3.46% | 241,443 |
| May 7, 2018 | $636.12 | $685.83 | $616.92 | $682.46 | +7.34% | 255,979 |
| Apr 30, 2018 | $660.00 | $660.01 | $597.40 | $635.82 | -2.61% | 273,936 |
| Apr 23, 2018 | $691.60 | $698.84 | $647.10 | $652.87 | -5.17% | 176,536 |
| Apr 16, 2018 | $685.16 | $700.15 | $685.16 | $688.45 | +0.78% | 114,340 |
| Apr 9, 2018 | $684.50 | $695.00 | $678.60 | $683.12 | +0.06% | 229,520 |
| Apr 2, 2018 | $686.03 | $695.12 | $663.00 | $682.69 | -0.64% | 200,555 |
| Mar 26, 2018 | $684.34 | $700.24 | $678.03 | $687.11 | +1.46% | 181,079 |
| Mar 19, 2018 | $703.90 | $723.50 | $677.15 | $677.20 | -4.08% | 152,924 |
| Mar 12, 2018 | $718.39 | $738.95 | $698.30 | $705.97 | -1.67% | 230,963 |
| Mar 5, 2018 | $673.88 | $721.45 | $673.88 | $717.99 | +5.29% | 240,041 |
| Feb 26, 2018 | $704.89 | $710.84 | $656.51 | $681.92 | -2.44% | 253,096 |
| Feb 20, 2018 | $688.88 | $701.15 | $678.05 | $698.95 | +1.39% | 162,886 |
| Feb 12, 2018 | $669.96 | $703.43 | $661.85 | $689.39 | +3.34% | 196,449 |
| Feb 5, 2018 | $695.00 | $711.35 | $655.55 | $667.13 | -5.01% | 277,710 |
| Jan 29, 2018 | $716.06 | $716.06 | $700.14 | $702.30 | -1.94% | 119,330 |
| Jan 22, 2018 | $726.00 | $735.15 | $710.41 | $716.16 | -1.52% | 169,071 |
| Jan 16, 2018 | $715.20 | $728.80 | $710.00 | $727.24 | +1.83% | 96,518 |
| Jan 8, 2018 | $710.21 | $728.35 | $698.62 | $714.15 | +0.49% | 180,837 |
| Jan 2, 2018 | $704.99 | $714.07 | $698.12 | $710.70 | +1.04% | 125,193 |
| Dec 26, 2017 | $697.51 | $718.29 | $695.83 | $703.35 | +1.11% | 94,090 |
| Dec 18, 2017 | $685.59 | $717.86 | $675.00 | $695.64 | +1.64% | 241,314 |
| Dec 11, 2017 | $677.67 | $701.65 | $671.80 | $684.40 | +1.12% | 357,234 |
| Dec 4, 2017 | $699.21 | $709.10 | $667.58 | $676.84 | -2.59% | 163,613 |
| Nov 27, 2017 | $663.69 | $698.66 | $656.61 | $694.82 | +4.46% | 231,649 |
| Nov 20, 2017 | $667.53 | $685.00 | $655.00 | $665.14 | -0.31% | 115,905 |
| Nov 13, 2017 | $675.00 | $677.89 | $663.62 | $667.18 | -2.46% | 183,077 |
| Nov 6, 2017 | $692.03 | $710.08 | $627.25 | $683.98 | -1.42% | 252,691 |
| Oct 30, 2017 | $702.60 | $721.87 | $670.00 | $693.85 | -1.83% | 302,973 |
| Oct 23, 2017 | $745.70 | $748.55 | $665.34 | $706.77 | -5.07% | 211,147 |
| Oct 16, 2017 | $761.00 | $764.55 | $724.92 | $744.49 | -1.83% | 130,844 |
| Oct 9, 2017 | $744.13 | $761.79 | $739.02 | $758.36 | +1.93% | 194,292 |
| Oct 2, 2017 | $718.16 | $753.30 | $716.45 | $744.03 | +3.03% | 135,810 |
| Sep 25, 2017 | $718.95 | $726.11 | $704.34 | $722.12 | +0.02% | 171,916 |
| Sep 18, 2017 | $737.63 | $746.33 | $708.32 | $721.99 | -2.00% | 181,551 |
| Sep 11, 2017 | $747.00 | $754.00 | $729.13 | $736.74 | -0.99% | 187,019 |
| Sep 5, 2017 | $755.65 | $761.67 | $730.74 | $744.09 | -1.74% | 89,962 |
| Aug 28, 2017 | $741.58 | $764.99 | $736.41 | $757.25 | +2.19% | 118,850 |
| Aug 21, 2017 | $740.25 | $756.10 | $733.11 | $741.02 | +0.14% | 114,937 |
| Aug 14, 2017 | $741.50 | $743.66 | $728.96 | $740.00 | +0.60% | 171,971 |
| Aug 7, 2017 | $769.99 | $788.00 | $723.34 | $735.60 | -3.38% | 256,446 |
| Jul 31, 2017 | $758.86 | $766.51 | $754.10 | $761.36 | +0.41% | 134,932 |
| Jul 24, 2017 | $739.10 | $759.47 | $738.00 | $758.22 | +2.47% | 145,365 |
| Jul 17, 2017 | $738.75 | $744.42 | $729.18 | $739.91 | +0.19% | 90,390 |
| Jul 10, 2017 | $724.26 | $742.13 | $717.64 | $738.51 | +1.89% | 165,714 |
| Jul 3, 2017 | $718.00 | $737.43 | $715.00 | $724.81 | +1.96% | 210,262 |
| Jun 26, 2017 | $712.62 | $721.48 | $700.64 | $710.90 | -0.25% | 197,507 |
| Jun 19, 2017 | $725.98 | $733.40 | $710.10 | $712.68 | -1.36% | 167,847 |
| Jun 12, 2017 | $730.61 | $730.61 | $708.01 | $722.53 | -0.24% | 202,049 |
| Jun 5, 2017 | $730.15 | $733.00 | $720.06 | $724.27 | -0.92% | 133,618 |
| May 30, 2017 | $715.37 | $734.35 | $701.00 | $731.00 | +2.42% | 143,818 |
| May 22, 2017 | $692.70 | $717.40 | $684.69 | $713.76 | +3.71% | 158,715 |
| May 15, 2017 | $670.27 | $693.80 | $659.48 | $688.25 | +2.97% | 257,653 |
| May 8, 2017 | $674.00 | $682.96 | $658.19 | $668.38 | -1.13% | 143,110 |
| May 1, 2017 | $685.00 | $689.40 | $656.40 | $676.00 | -0.86% | 222,172 |
| Apr 24, 2017 | $670.00 | $688.50 | $667.48 | $681.86 | +2.61% | 202,459 |
| Apr 17, 2017 | $636.55 | $669.65 | $632.80 | $664.50 | +4.39% | 232,306 |
| Apr 10, 2017 | $632.63 | $642.89 | $628.12 | $636.55 | -0.05% | 165,071 |
| Apr 3, 2017 | $624.92 | $643.47 | $624.92 | $636.89 | +1.99% | 177,338 |
| Mar 27, 2017 | $635.79 | $637.95 | $616.06 | $624.47 | -2.03% | 202,819 |
| Mar 20, 2017 | $641.51 | $647.00 | $634.31 | $637.44 | -1.19% | 125,115 |
| Mar 13, 2017 | $634.99 | $649.79 | $629.90 | $645.10 | +1.06% | 139,475 |
| Mar 6, 2017 | $621.98 | $638.83 | $619.00 | $638.32 | +2.92% | 124,908 |
| Feb 27, 2017 | $637.70 | $646.41 | $615.98 | $620.24 | -2.69% | 197,156 |
| Feb 21, 2017 | $634.60 | $644.38 | $632.12 | $637.37 | +0.26% | 82,405 |
| Feb 13, 2017 | $639.64 | $641.28 | $630.15 | $635.69 | -0.50% | 96,315 |
| Feb 6, 2017 | $642.51 | $647.24 | $630.82 | $638.91 | -0.94% | 104,132 |
| Jan 30, 2017 | $639.68 | $647.85 | $624.27 | $645.00 | +0.83% | 111,891 |
| Jan 23, 2017 | $608.97 | $647.20 | $608.97 | $639.67 | +4.75% | 209,396 |
| Jan 17, 2017 | $575.61 | $625.00 | $575.41 | $610.68 | +5.47% | 177,980 |
| Jan 9, 2017 | $567.90 | $587.28 | $564.26 | $579.01 | +1.58% | 210,250 |
| Jan 3, 2017 | $622.62 | $623.55 | $564.90 | $570.00 | -8.32% | 355,654 |
| Dec 27, 2016 | $614.38 | $625.97 | $610.44 | $621.73 | +0.70% | 117,398 |
| Dec 19, 2016 | $624.00 | $629.86 | $611.81 | $617.40 | -0.98% | 116,262 |
| Dec 12, 2016 | $605.09 | $635.85 | $603.95 | $623.53 | +2.02% | 300,102 |
| Dec 5, 2016 | $614.99 | $629.79 | $604.67 | $611.18 | -0.02% | 155,560 |
| Nov 28, 2016 | $585.29 | $621.94 | $584.41 | $611.30 | +4.26% | 277,814 |
| Nov 21, 2016 | $585.68 | $602.99 | $581.01 | $586.32 | +0.27% | 117,403 |
| Nov 14, 2016 | $573.41 | $603.55 | $564.81 | $584.74 | – | 431,945 |
Seasonality
CABO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.3% | -3.9% | -0.2% | 0.6% | -8.2% | 0.8% | 1.4% | -1.1% | -9.5% | -8.7% | 1.7% | -1.3% |
| Months up | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -28.2% | 18.5% | -4.9% | 0.3% | -42.6% | 1.1% | -24.7% | -31.5% | -59.8% | -50.5% | ||
| 2025 | -16.0% | -13.6% | 2.1% | 0.6% | -45.3% | -7.2% | -5.8% | 26.2% | 9.6% | -16.1% | -21.1% | -3.7% |
| 2024 | -1.4% | -16.4% | -7.2% | -6.9% | -1.2% | -8.3% | 16.8% | -14.0% | -0.8% | -2.4% | 23.0% | -13.2% |
| 2023 | 11.0% | -12.2% | 1.6% | 8.0% | -19.0% | 7.4% | 10.2% | -9.7% | -5.4% | -10.7% | -2.7% | 4.6% |
| 2022 | -12.4% | -7.1% | 2.2% | -20.4% | 12.0% | -1.1% | 6.8% | -17.4% | -24.8% | 0.7% | -15.4% | -1.7% |
| 2021 | -10.2% | -4.1% | -4.5% | -2.1% | 1.6% | 5.4% | -1.3% | 11.4% | -13.6% | -5.6% | 3.7% | -0.5% |
| 2020 | 14.5% | -7.6% | 4.5% | 16.4% | -1.2% | -5.9% | 2.7% | 1.1% | 2.5% | -8.1% | 14.5% | 12.5% |
| 2019 | 7.8% | 7.5% | 3.4% | 8.1% | 5.5% | 4.8% | 3.9% | 6.8% | -3.3% | 5.6% | 16.0% | -3.0% |
| 2018 | 0.4% | -3.3% | 0.9% | -7.6% | 2.5% | 12.9% | -1.3% | 16.0% | 5.5% | 1.4% | 0.6% | -8.8% |
| 2017 | 1.7% | -0.9% | -0.2% | 9.2% | 5.6% | -1.1% | 6.9% | 0.1% | -4.8% | -1.7% | -3.0% | 2.4% |